NSE - Delayed Quote INR

Bajaj Holdings & Investment Limited (BAJAJHLDNG.NS)

Compare
10,800.00
-137.30
(-1.26%)
At close: January 17 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202510,937.0010,999.9510,780.0010,802.1010,802.1015,135
Jan 16, 202511,099.0011,099.9510,761.0510,937.3510,937.3523,836
Jan 15, 202510,600.0010,970.0010,600.0010,849.1510,849.1536,677
Jan 14, 202510,499.0010,717.2510,315.0510,620.6010,620.6026,276
Jan 13, 202510,827.8510,846.6510,245.1010,314.8010,314.8045,192
Jan 10, 202511,200.2011,294.4510,680.0010,827.8510,827.8542,116
Jan 9, 202511,250.0011,424.9011,117.6511,168.9011,168.9032,000
Jan 8, 202511,200.9511,764.9511,138.8011,270.8011,270.80220,364
Jan 7, 202511,136.2011,323.0011,045.0011,101.3011,101.3046,066
Jan 6, 202511,705.0011,705.0010,951.9511,025.9511,025.9560,656
Jan 3, 202511,937.0011,996.7011,525.0011,607.9511,607.9557,648
Jan 2, 202511,863.2512,033.3011,835.6011,918.9511,918.9539,204
Jan 1, 202511,900.0012,045.6011,711.0011,843.1011,843.1060,912
Dec 31, 202412,488.0012,488.0011,650.0511,886.7511,886.75187,495
Dec 30, 202411,300.0013,238.0011,211.9512,630.8012,630.80685,958
Dec 27, 202411,094.0011,398.0011,094.0011,300.9011,300.9057,315
Dec 26, 202411,048.6011,259.0010,916.1011,202.0511,202.0542,464
Dec 24, 202411,115.0011,210.0010,920.0511,048.6011,048.6029,202
Dec 23, 202410,746.7511,220.0010,746.7511,115.1511,115.1587,126
Dec 20, 202411,331.5011,331.5510,651.4010,746.7510,746.7565,090
Dec 19, 202411,025.0011,524.0010,849.8511,331.5011,331.50117,845
Dec 18, 202411,281.0511,355.0011,050.0011,184.0511,184.0552,623
Dec 17, 202411,025.0011,340.0010,966.8011,270.0011,270.0071,749
Dec 16, 202411,197.9511,297.6510,800.0011,023.5011,023.5031,261
Dec 13, 202411,276.7011,289.1011,070.0011,131.7511,131.7535,484
Dec 12, 202411,198.7511,450.0511,119.9511,273.4511,273.4554,988
Dec 11, 202411,350.0011,545.9011,031.0511,167.7511,167.7584,627
Dec 10, 202411,079.0511,268.3510,925.0011,197.7511,197.7574,434
Dec 9, 202410,700.0011,244.4510,675.8511,122.0011,122.00127,070
Dec 6, 202410,700.0010,766.0010,601.0010,675.8510,675.8522,898
Dec 5, 202410,650.0010,790.0010,481.0010,742.9510,742.9530,835
Dec 4, 202410,683.0010,713.9510,480.0010,607.1510,607.1538,886
Dec 3, 202410,400.0010,706.0010,250.0510,683.0010,683.0061,089
Dec 2, 202410,301.0010,451.6510,200.0010,403.3010,403.3044,838
Nov 29, 202410,378.9010,551.0010,120.0510,468.2510,468.2556,323
Nov 28, 202410,320.0010,395.8510,178.3010,326.4510,326.4527,443
Nov 27, 202410,476.2510,530.0010,154.0010,221.8510,221.8539,102
Nov 26, 202410,675.0010,680.0010,415.4510,476.2510,476.2535,282
Nov 25, 202410,498.9510,659.9510,300.0010,591.5510,591.5599,760
Nov 22, 202410,524.0010,615.0010,400.4010,458.3010,458.3021,513
Nov 21, 202410,626.6010,657.3510,352.7510,420.9510,420.9533,961
Nov 19, 202410,760.0010,799.9010,520.0510,555.3010,555.3018,870
Nov 18, 202410,860.0011,005.1010,605.3510,684.7510,684.7539,537
Nov 14, 202410,530.0011,154.5010,249.0010,850.1010,850.10106,278
Nov 13, 202410,655.0010,750.5010,469.0510,528.6510,528.6521,623
Nov 12, 202410,850.0010,888.7010,624.0010,794.1510,794.1539,197
Nov 11, 202410,550.0010,897.8010,390.1010,851.4510,851.4557,715
Nov 8, 202410,498.8510,618.0010,390.0510,488.3010,488.3029,146
Nov 7, 202410,725.0010,725.0010,400.0010,498.8510,498.8539,553
Nov 6, 202410,600.0010,736.4010,540.8010,590.2010,590.2023,227
Nov 5, 202410,649.9510,715.0010,380.1010,600.3510,600.3539,999
Nov 4, 202410,332.5510,699.0010,110.0510,658.2510,658.25110,638
Nov 1, 202410,300.0010,350.0010,251.0010,332.5510,332.552,117
Oct 31, 202410,226.0010,337.4510,064.0510,249.5010,249.5041,264
Oct 30, 202410,325.0510,398.0010,135.0010,223.3010,223.3029,790
Oct 29, 202410,342.7510,387.0510,200.0010,355.2510,355.2524,098
Oct 28, 202410,310.0010,371.1510,140.1510,223.8510,223.8518,055
Oct 25, 202410,100.0010,299.9010,010.0010,156.4510,156.4523,577
Oct 24, 202410,218.8010,346.5010,072.8010,117.3010,117.3019,752
Oct 23, 202410,339.8510,382.3510,138.5510,216.8510,216.8522,608
Oct 22, 202410,367.4510,489.0510,101.0510,296.7510,296.7539,686
Oct 21, 202410,241.3510,574.9510,165.9510,304.3010,304.3057,230
Oct 18, 202410,306.0010,328.1010,004.8510,240.4010,240.4031,707
Oct 17, 202410,480.0010,550.0010,219.1510,402.7510,402.7536,005
Oct 16, 202410,707.3510,732.1510,399.5010,505.1510,505.1533,502
Oct 15, 202410,720.0010,818.4510,487.4510,707.3510,707.3532,315
Oct 14, 202410,880.0010,880.0010,609.9510,670.2510,670.2531,733
Oct 11, 202410,830.0010,897.0010,729.0010,851.1010,851.1019,967
Oct 10, 202410,473.4010,801.9010,434.3010,747.0510,747.0529,630
Oct 9, 202410,424.0010,591.2010,315.0010,473.4010,473.4016,202
Oct 8, 202410,160.0010,385.8010,160.0010,332.7510,332.7523,825
Oct 7, 202410,499.0010,499.0010,174.4510,335.0010,335.0028,090
Oct 4, 202410,411.0010,570.8510,195.0510,368.3510,368.3529,133
Oct 3, 202410,540.0010,750.0010,393.2510,519.1010,519.1046,736
Oct 1, 202410,514.3510,638.0510,378.5010,605.7010,605.7028,112
Sep 30, 202410,540.0010,556.0010,287.7010,494.7010,494.7062,295
Sep 27, 202410,815.3010,897.0010,356.0010,543.4510,543.4595,510
Sep 26, 202410,778.8010,866.4010,590.0010,815.3010,815.3055,743
Sep 25, 2024 65.00 Dividend
Sep 25, 202410,770.0510,770.0510,600.0010,686.3510,686.3538,803
Sep 24, 202411,200.0011,280.0010,790.0010,842.0510,777.0567,183
Sep 23, 202411,164.2011,277.0010,950.0011,085.3511,018.8940,331
Sep 20, 202410,812.3511,350.0010,716.0511,163.4011,096.47116,438
Sep 19, 202410,850.0010,857.4510,647.6510,766.9010,702.3537,124
Sep 18, 202410,430.0010,894.4010,389.9010,793.0010,728.29203,890
Sep 17, 202410,479.9510,479.9510,300.2010,369.9010,307.7332,624
Sep 16, 202410,514.2510,514.2510,374.1010,400.0010,337.6551,928
Sep 13, 202410,433.9510,485.0010,330.3010,371.3010,309.1284,443
Sep 12, 202410,449.9510,481.3510,262.9510,393.8010,331.4981,548
Sep 11, 202410,418.9010,516.3010,271.9510,314.6510,252.81116,090
Sep 10, 202410,484.6010,525.0010,265.1510,343.8510,281.84109,379
Sep 9, 202410,650.0010,761.3510,260.1010,357.1010,295.0172,041
Sep 6, 202410,850.0010,897.4010,590.2010,693.4010,629.2971,606
Sep 5, 202410,957.0011,128.6010,851.1010,895.7010,830.3847,122
Sep 4, 202410,625.0011,185.0010,602.0511,067.7011,001.35139,699
Sep 3, 202410,600.0010,979.1010,568.5010,903.9010,838.53201,716
Sep 2, 202410,199.9510,748.6510,100.0510,631.2510,567.51301,690
Aug 30, 202410,210.5010,288.009,951.0010,057.709,997.40112,815
Aug 29, 20249,950.0010,214.009,938.2510,059.609,999.2962,522
Aug 28, 20249,985.0010,409.009,865.109,972.459,912.66189,405
Aug 27, 20249,911.909,997.009,801.809,934.609,875.0435,085
Aug 26, 20249,855.009,925.009,760.109,911.909,852.4869,355
Aug 23, 20249,890.009,921.359,825.059,874.159,814.9529,951
Aug 22, 20249,740.009,900.009,739.959,880.909,821.6629,193
Aug 21, 20249,749.059,800.009,674.859,746.509,688.0718,400
Aug 20, 20249,608.009,797.659,595.909,776.509,717.8921,525
Aug 19, 20249,580.009,665.959,530.109,607.659,550.0511,623
Aug 16, 20249,400.009,600.009,392.009,585.509,528.0320,441
Aug 14, 20249,179.059,460.009,151.009,390.609,334.3056,696
Aug 13, 20249,257.559,448.009,121.009,148.909,094.0538,083
Aug 12, 20249,453.009,478.209,321.409,374.059,317.8513,984
Aug 9, 20249,365.009,528.009,365.009,454.109,397.429,605
Aug 8, 20249,347.809,520.009,317.609,401.359,344.9920,264
Aug 7, 20249,354.409,444.259,150.009,347.809,291.7619,537
Aug 6, 20249,141.409,367.659,117.209,189.959,134.8627,023
Aug 5, 20249,378.009,385.009,078.859,121.409,066.7226,071
Aug 2, 20249,412.459,558.259,348.009,434.609,378.0433,863
Aug 1, 20249,619.509,850.009,360.009,412.459,356.0251,150
Jul 31, 20249,675.159,724.059,496.359,619.509,561.8346,366
Jul 30, 20249,720.009,720.009,605.109,675.159,617.1511,511
Jul 29, 20249,481.009,725.509,481.009,642.509,584.6929,885
Jul 26, 20249,409.859,564.409,377.659,480.659,423.8117,040
Jul 25, 20249,501.509,568.659,329.009,409.859,353.4423,383
Jul 24, 20249,795.009,870.059,478.609,501.509,444.5432,368
Jul 23, 20249,950.009,990.209,488.209,738.159,679.7731,007
Jul 22, 20249,749.6010,075.009,724.459,979.009,919.1777,031
Jul 19, 20249,680.009,924.509,600.059,714.359,656.1137,654
Jul 18, 20249,750.059,850.009,461.209,780.709,722.0638,458
Jul 16, 20249,908.759,910.009,735.009,796.909,738.1742,229
Jul 15, 20249,920.009,920.009,752.009,908.759,849.3523,059
Jul 12, 20249,792.009,974.009,693.009,903.359,843.9838,090
Jul 11, 20249,755.459,791.309,662.009,773.909,715.3026,061
Jul 10, 20249,839.959,839.959,690.009,767.809,709.2446,700
Jul 9, 20249,860.009,879.009,722.009,848.009,788.9674,520
Jul 8, 20249,765.009,935.009,634.259,905.159,845.7791,945
Jul 5, 20249,880.009,899.959,550.009,667.609,609.64136,490
Jul 4, 20249,300.009,980.009,280.059,902.909,843.53499,552
Jul 3, 20248,855.559,349.008,820.559,296.759,241.01131,187
Jul 2, 20248,730.508,965.008,717.508,896.458,843.1171,695
Jul 1, 20248,498.108,837.458,498.058,756.408,703.90111,072
Jun 28, 2024 21.00 Dividend
Jun 28, 20248,449.008,698.008,449.008,536.258,485.0774,446
Jun 27, 20248,503.108,730.008,432.558,449.908,378.3772,022
Jun 26, 20248,611.008,645.008,444.008,503.608,431.61112,962
Jun 25, 20248,730.008,853.008,523.108,611.558,538.6574,272
Jun 24, 20248,309.958,992.858,274.508,724.808,650.94464,475
Jun 21, 20248,250.008,310.008,200.008,226.658,157.0159,500
Jun 20, 20248,200.108,277.808,164.908,245.708,175.9019,663
Jun 19, 20248,348.808,373.608,185.808,199.708,130.2924,661
Jun 18, 20248,340.008,376.008,273.358,283.608,213.4718,624
Jun 14, 20248,264.608,340.008,260.308,302.858,232.5637,519
Jun 13, 20248,440.008,465.008,226.508,253.458,183.5827,651
Jun 12, 20248,448.908,448.908,320.008,350.758,280.0612,780
Jun 11, 20248,430.008,622.808,349.508,382.408,311.4435,518
Jun 10, 20248,450.008,490.008,280.008,423.408,352.0920,223
Jun 7, 20248,181.958,415.008,163.408,377.608,306.6845,046
Jun 6, 20248,129.008,145.008,052.058,130.308,061.4717,926
Jun 5, 20247,933.458,098.007,900.008,048.907,980.7626,432
Jun 4, 20248,014.308,080.007,659.957,933.457,866.2940,557
Jun 3, 20248,129.008,129.007,990.058,014.307,946.4528,468
May 31, 20248,014.008,019.957,813.007,953.407,886.07114,833
May 30, 20247,765.008,060.457,765.007,986.257,918.6460,364
May 29, 20247,860.007,860.007,755.007,793.907,727.9253,870
May 28, 20247,999.958,000.057,825.107,852.607,786.1253,389
May 27, 20248,001.008,033.257,965.607,988.307,920.6826,182
May 24, 20248,198.358,198.358,015.008,031.957,963.9659,111
May 23, 20248,130.008,181.008,095.008,165.208,096.0812,988
May 22, 20248,175.008,175.008,075.108,123.958,055.1815,810
May 21, 20248,278.908,299.958,027.008,146.908,077.9360,118
May 17, 20248,336.308,384.958,201.008,220.658,151.0629,430
May 16, 20248,468.008,468.008,300.008,336.308,265.7321,728
May 15, 20248,444.208,493.958,386.008,429.908,358.5412,212
May 14, 20248,405.808,495.008,376.658,436.158,364.7317,962
May 13, 20248,431.558,433.108,338.658,405.758,334.5911,773
May 10, 20248,401.908,469.508,270.008,431.558,360.1716,630
May 9, 20248,372.608,435.008,320.258,383.558,312.5838,823
May 8, 20248,186.208,393.608,186.208,350.008,279.3132,647
May 7, 20248,186.208,310.008,186.208,279.558,209.4633,098
May 6, 20248,320.008,320.008,143.758,186.208,116.9054,469
May 3, 20248,130.008,324.958,130.008,238.458,168.7146,486
May 2, 20248,188.708,250.008,014.308,110.508,041.8437,195
Apr 30, 20248,250.008,295.008,050.008,116.158,047.4472,113
Apr 29, 20248,309.608,343.008,142.158,187.358,118.0460,799
Apr 26, 20248,200.608,248.508,080.008,146.658,077.6832,513
Apr 25, 20248,250.008,324.508,151.958,200.558,131.1330,933
Apr 24, 20248,120.008,281.558,102.258,230.008,160.3334,767
Apr 23, 20248,046.508,325.007,967.508,101.358,032.77109,168
Apr 22, 20247,845.008,034.207,845.007,955.157,887.8136,625
Apr 19, 20247,924.957,925.007,739.507,835.707,769.3731,951
Apr 18, 20247,920.007,954.507,860.007,920.207,853.1528,100
Apr 16, 20247,945.007,945.007,848.007,902.907,836.0042,416
Apr 15, 20248,165.008,165.007,893.007,953.407,886.0740,510
Apr 12, 20248,187.958,271.208,106.108,175.558,106.3443,228
Apr 10, 20248,248.208,248.208,104.208,148.908,079.9216,089
Apr 9, 20248,225.008,270.008,153.508,172.008,102.8216,546
Apr 8, 20248,239.958,256.008,190.008,238.108,168.3623,206
Apr 5, 20248,178.258,209.008,125.008,195.558,126.1720,381
Apr 4, 20248,358.158,449.008,115.008,124.608,055.8261,071
Apr 3, 20248,479.358,479.358,304.108,358.158,287.4021,126
Apr 2, 20248,399.958,447.008,370.058,420.508,349.2214,963
Apr 1, 20248,272.708,464.108,260.008,407.558,336.3823,249
Mar 28, 20248,065.108,344.058,065.108,272.758,202.7274,053
Mar 27, 20248,428.158,509.807,965.258,096.308,027.76108,749
Mar 26, 20248,212.008,435.008,212.008,413.208,341.9829,115
Mar 22, 20248,215.008,447.658,202.658,395.058,323.9849,514
Mar 21, 20248,121.008,219.708,120.008,202.658,133.2116,304
Mar 20, 20248,191.058,194.758,088.008,130.158,061.3214,503
Mar 19, 20248,264.608,318.008,190.108,204.608,135.1423,350
Mar 18, 20248,243.758,243.758,150.108,210.308,140.8019,087
Mar 15, 20248,148.708,299.908,142.058,243.758,173.9646,749
Mar 14, 20248,225.008,300.008,080.608,231.008,161.3268,591
Mar 13, 20248,510.008,581.258,277.908,369.008,298.1536,711
Mar 12, 20248,616.958,662.458,525.008,594.158,521.4023,669
Mar 11, 20248,666.258,747.708,558.808,616.158,543.2167,923
Mar 7, 20248,787.958,787.958,610.008,665.158,591.8038,774
Mar 6, 20248,756.958,756.958,649.958,716.108,642.3141,202
Mar 5, 20248,830.008,860.458,685.008,726.158,652.2841,517
Mar 4, 20249,175.009,175.008,838.908,855.608,780.6345,298
Mar 1, 20249,154.309,288.008,911.508,944.358,868.6335,724
Feb 29, 20248,651.009,348.958,601.009,149.609,072.1480,740
Feb 28, 20248,708.158,820.808,671.158,705.308,631.6116,018
Feb 27, 20248,802.259,140.008,631.158,703.008,629.3370,693
Feb 26, 20248,765.008,869.008,730.008,802.208,727.6917,937
Feb 23, 20248,750.008,800.008,559.058,755.808,681.6812,322
Feb 22, 20248,845.508,845.508,615.208,683.908,610.3938,170
Feb 21, 20248,895.008,898.908,750.008,807.808,733.2411,657
Feb 20, 20248,859.008,898.358,742.708,817.508,742.8618,070
Feb 19, 20248,880.008,974.908,757.408,876.258,801.1114,418
Feb 16, 20248,825.908,925.008,620.208,784.758,710.3838,842
Feb 15, 20248,764.408,825.008,680.858,769.108,694.8717,982
Feb 14, 20248,700.158,878.958,651.008,764.408,690.2116,425
Feb 13, 20248,619.608,790.008,571.558,761.808,687.6316,594
Feb 12, 20248,634.008,700.908,519.658,619.608,546.6311,036
Feb 9, 20248,684.258,784.108,510.008,634.058,560.9627,292
Feb 8, 20248,700.008,724.908,575.008,674.058,600.6238,780
Feb 7, 20248,524.008,719.008,452.008,611.858,538.9548,763
Feb 6, 20248,342.808,479.508,283.558,452.458,380.9019,163
Feb 5, 20248,468.808,520.008,307.908,330.358,259.8318,949
Feb 2, 20248,341.908,485.008,271.058,461.458,389.8216,462
Feb 1, 20248,457.008,457.008,251.308,341.908,271.2821,348
Jan 31, 20248,251.658,393.558,211.008,366.308,295.4835,250
Jan 30, 20248,255.008,327.908,202.158,251.658,181.8034,625
Jan 29, 20248,192.058,380.008,177.558,246.558,176.7432,525
Jan 25, 20248,224.108,224.908,130.008,194.708,125.3314,926
Jan 24, 20248,199.858,230.908,001.008,190.958,121.6121,964
Jan 23, 20248,400.008,400.008,007.558,122.208,053.4438,548
Jan 19, 20248,003.508,500.008,003.508,472.808,401.07135,675
Jan 18, 20248,139.808,139.807,890.007,999.357,931.6333,821
Jan 17, 20248,149.958,150.008,058.158,098.758,030.1921,311

Related Tickers

BFINVEST.NS BF Investment Limited
588.00
-0.79%
 
SUNDARMHLD.NS Sundaram Finance Holdings Limited
296.00
+2.58%
 
ANANDRATHI.NS Anand Rathi Wealth Limited
3,960.15
-0.18%
 
HDFCAMC.NS HDFC Asset Management Company Limited
4,046.90
-1.07%
 
JIOFIN.NS Jio Financial Services Limited
278.75
+0.70%